Chengtun Mining Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.200	9.730	9.070	9.700	9.700	119,273,274
2026-07-20	9.400	9.500	8.910	9.100	9.100	93,459,101
2026-07-17	9.860	9.900	9.270	9.350	9.350	101,656,555
2026-07-16	9.900	10.340	9.890	9.950	9.950	77,839,776
2026-07-15	10.610	10.730	10.110	10.110	10.110	90,025,758
2026-07-14	9.990	10.570	9.810	10.480	10.480	99,812,778
2026-07-13	10.380	10.480	9.950	9.970	9.970	98,711,495
2026-07-10	10.580	11.080	10.400	10.740	10.740	95,140,143
2026-07-09	10.530	10.660	9.860	10.480	10.480	115,713,819
2026-07-08	10.920	10.950	10.540	10.550	10.550	71,642,329
2026-07-07	11.200	11.330	10.920	10.950	10.950	78,270,971
2026-07-06	11.400	11.950	11.310	11.370	11.370	104,921,419
2026-07-03	11.400	11.830	11.260	11.460	11.460	144,784,347
2026-07-02	11.000	11.430	10.800	11.120	11.120	115,688,664
2026-07-01	10.890	11.230	10.640	11.000	11.000	87,958,555
2026-06-30	10.880	11.030	10.530	10.970	10.970	97,768,806
2026-06-29	10.740	11.150	10.670	11.050	11.050	102,546,401
2026-06-26	11.500	11.560	10.600	10.660	10.660	116,368,764
2026-06-25	11.920	12.030	11.270	11.380	11.380	150,775,515
2026-06-24	11.990	12.390	11.760	12.180	12.180	99,574,097
2026-06-23	13.390	13.390	12.090	12.090	12.090	152,385,279
2026-06-22	12.750	13.480	12.590	13.430	13.430	128,307,842
2026-06-18	12.970	13.450	12.700	12.830	12.830	93,872,057
2026-06-17	13.220	13.410	12.980	13.080	13.080	79,434,355
2026-06-16	13.440	13.630	13.180	13.250	13.250	144,130,820
2026-06-15	13.070	13.900	12.980	13.470	13.470	208,485,006
2026-06-12	12.070	13.010	12.010	13.000	13.000	302,706,918
2026-06-11	11.100	11.940	11.090	11.830	11.830	97,180,903
2026-06-10	11.150	11.350	11.030	11.290	11.290	59,035,982
2026-06-09	11.180	11.410	10.970	11.390	11.390	68,439,553
2026-06-08	11.330	11.550	10.950	11.090	11.090	83,492,506
2026-06-05	12.100	12.350	11.860	11.900	11.900	77,279,588
2026-06-04	12.550	12.550	12.070	12.180	12.180	95,747,842
2026-06-03	12.500	13.000	12.450	12.750	12.750	98,167,063
2026-06-02	12.390	12.870	12.060	12.610	12.610	107,585,532
2026-06-01	12.290	12.480	12.110	12.200	12.200	70,602,841
2026-05-29	12.480	12.600	11.960	12.200	12.200	78,792,702
2026-05-28	12.390	12.440	12.040	12.330	12.330	57,467,356
2026-05-27	13.090	13.230	12.350	12.460	12.460	98,593,135
2026-05-26	12.220	13.260	12.090	13.180	13.180	134,480,629
2026-05-25	12.680	12.720	12.340	12.400	12.350	61,824,537
2026-05-22	12.130	12.540	11.910	12.450	12.400	78,067,265
2026-05-21	12.590	12.750	11.940	12.000	11.952	91,749,746
2026-05-20	12.420	12.550	11.980	12.340	12.290	118,515,176
2026-05-19	12.630	12.670	12.240	12.600	12.549	81,248,768
2026-05-18	12.390	12.770	12.370	12.500	12.450	119,874,073
2026-05-15	13.820	13.820	12.730	12.920	12.920	175,368,470
2026-05-14	14.450	14.590	13.960	13.980	13.980	106,671,200
2026-05-13	14.490	14.970	14.430	14.530	14.530	172,840,361
2026-05-12	14.700	14.800	14.210	14.240	14.240	108,548,097
2026-05-11	14.520	14.700	14.340	14.420	14.420	105,676,390
2026-05-08	14.360	14.800	14.110	14.660	14.660	136,153,368
2026-05-07	14.350	14.830	14.280	14.570	14.570	146,561,025
2026-05-06	13.830	14.120	13.530	14.070	14.070	108,621,706
2026-04-30	13.800	13.970	13.580	13.760	13.760	67,775,692
2026-04-29	13.180	13.940	13.100	13.930	13.930	110,098,299
2026-04-28	13.710	13.720	13.160	13.400	13.400	103,757,272
2026-04-27	14.160	14.220	13.750	13.880	13.880	83,632,145
2026-04-24	13.800	14.400	13.560	14.140	14.140	120,408,911
2026-04-23	14.640	14.690	13.810	13.900	13.900	147,287,147

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-11	0.0380 CNY
2021-07-14	0.0100 CNY
2020-07-14	0.0420 CNY
2019-06-10	0.0230 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.